Find a quote
CTS Corp
43.95 Up 0.48 (1.09 %)
Delayed : 2025/12/18 16:25:00
- Previous close $43.47
- Opening $44.04
- Today High $44.17
- Today Low $43.37
- Price Bid $42.10
- Price Ask $42.10
- 52 Weeks High $56.32
- 52 Weeks Low $34.02
- Size Bid 100
- Size Ask 100
- Volume 168,114
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.95 | Down $ -0.04 | $44.00 | $43.94 | 30,200 |
| 03:59 PM | $44.00 | Down $ -0.01 | $44.00 | $43.95 | 691 |
| 03:58 PM | $44.00 | Up $0.01 | $44.02 | $43.96 | 2,626 |
| 03:57 PM | $43.99 | Down $ -0.01 | $44.02 | $43.96 | 1,099 |
| 03:56 PM | $44.00 | Up $0.02 | $44.05 | $44.00 | 500 |
| 03:55 PM | $43.98 | Down $ -0.07 | $44.01 | $43.98 | 800 |
| 03:53 PM | $44.05 | Up $0.13 | $44.05 | $44.00 | 400 |
| 03:53 PM | $44.05 | Up $0.00 | $44.05 | $44.00 | 0 |
| 03:51 PM | $43.92 | Down $ -0.07 | $43.93 | $43.92 | 200 |
| 03:51 PM | $43.92 | Up $0.00 | $43.93 | $43.92 | 0 |
| 03:50 PM | $43.99 | Down $ -0.09 | $44.01 | $43.99 | 300 |
| 03:49 PM | $44.08 | Up $0.03 | $44.08 | $44.08 | 100 |
| 03:47 PM | $44.05 | Down $ -0.02 | $44.08 | $44.05 | 794 |
| 03:47 PM | $44.05 | Up $0.00 | $44.08 | $44.05 | 0 |
| 03:46 PM | $44.07 | Up $0.07 | $44.07 | $44.07 | 100 |
| 03:43 PM | $44.00 | Down $ -0.01 | $44.00 | $44.00 | 100 |
| 03:43 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 03:43 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 03:42 PM | $44.01 | Down $ -0.01 | $44.01 | $44.01 | 100 |
| 03:40 PM | $44.02 | Up $0.00 | $44.02 | $43.99 | 200 |
| 03:40 PM | $44.02 | Up $0.00 | $44.02 | $43.99 | 0 |
| 03:38 PM | $44.02 | Down $ -0.02 | $44.05 | $44.01 | 653 |
| 03:38 PM | $44.02 | Up $0.00 | $44.05 | $44.01 | 0 |
| 03:36 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 300 |
| 03:36 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 03:34 PM | $44.04 | Up $0.08 | $44.04 | $44.02 | 1,025 |
| 03:34 PM | $44.04 | Up $0.00 | $44.04 | $44.02 | 0 |
| 03:32 PM | $43.96 | Down $ -0.01 | $43.96 | $43.96 | 100 |
| 03:32 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 03:31 PM | $43.97 | Down $ -0.04 | $43.99 | $43.97 | 200 |
| 03:29 PM | $44.01 | Up $0.02 | $44.01 | $44.01 | 100 |
| 03:29 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 03:28 PM | $43.99 | Up $0.06 | $44.00 | $43.93 | 700 |
| 03:27 PM | $43.93 | Down $ -0.04 | $43.93 | $43.93 | 100 |
| 03:24 PM | $43.97 | Up $0.08 | $43.97 | $43.97 | 100 |
| 03:24 PM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 03:24 PM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 03:23 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 100 |
| 03:21 PM | $43.89 | Down $ -0.04 | $43.89 | $43.89 | 200 |
| 03:21 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 0 |
| 03:17 PM | $43.93 | Down $ -0.01 | $43.93 | $43.93 | 100 |
| 03:17 PM | $43.93 | Up $0.00 | $43.93 | $43.93 | 0 |
| 03:17 PM | $43.93 | Up $0.00 | $43.93 | $43.93 | 0 |
| 03:17 PM | $43.93 | Up $0.00 | $43.93 | $43.93 | 0 |
| 03:16 PM | $43.94 | Down $ -0.05 | $43.96 | $43.94 | 282 |
| 03:15 PM | $43.99 | Up $0.01 | $43.99 | $43.99 | 100 |
| 03:13 PM | $43.98 | Up $0.05 | $43.98 | $43.98 | 300 |
| 03:13 PM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 03:09 PM | $43.93 | Down $ -0.03 | $43.94 | $43.93 | 400 |
| 03:09 PM | $43.93 | Up $0.00 | $43.94 | $43.93 | 0 |
| 03:09 PM | $43.93 | Up $0.00 | $43.94 | $43.93 | 0 |
| 03:09 PM | $43.93 | Up $0.00 | $43.94 | $43.93 | 0 |
| 03:07 PM | $43.96 | Up $0.00 | $43.97 | $43.96 | 300 |
| 03:07 PM | $43.96 | Up $0.00 | $43.97 | $43.96 | 0 |
| 03:05 PM | $43.96 | Up $0.02 | $43.96 | $43.96 | 200 |
| 03:05 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 03:04 PM | $43.94 | Up $0.03 | $43.94 | $43.92 | 800 |
| 03:02 PM | $43.91 | Up $0.07 | $43.91 | $43.91 | 500 |
| 03:02 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 03:01 PM | $43.84 | Down $ -0.01 | $43.84 | $43.84 | 100 |
| 02:57 PM | $43.85 | Down $ -0.05 | $43.85 | $43.85 | 100 |
| 02:57 PM | $43.85 | Up $0.00 | $43.85 | $43.85 | 0 |
| 02:57 PM | $43.85 | Up $0.00 | $43.85 | $43.85 | 0 |
| 02:57 PM | $43.85 | Up $0.00 | $43.85 | $43.85 | 0 |
| 02:55 PM | $43.90 | Down $ -0.04 | $43.90 | $43.90 | 100 |
| 02:55 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 02:52 PM | $43.94 | Down $ -0.05 | $43.94 | $43.94 | 100 |
| 02:52 PM | $43.94 | Up $0.00 | $43.94 | $43.94 | 0 |
| 02:52 PM | $43.94 | Up $0.00 | $43.94 | $43.94 | 0 |
| 02:49 PM | $43.99 | Up $0.01 | $43.99 | $43.99 | 200 |
| 02:49 PM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 02:49 PM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 02:48 PM | $43.98 | Up $0.06 | $43.99 | $43.97 | 600 |
| 02:43 PM | $43.92 | Down $ -0.03 | $43.92 | $43.92 | 100 |
| 02:43 PM | $43.92 | Up $0.00 | $43.92 | $43.92 | 0 |
| 02:43 PM | $43.92 | Up $0.00 | $43.92 | $43.92 | 0 |
| 02:43 PM | $43.92 | Up $0.00 | $43.92 | $43.92 | 0 |
| 02:43 PM | $43.92 | Up $0.00 | $43.92 | $43.92 | 0 |
| 02:40 PM | $43.95 | Down $ -0.02 | $43.95 | $43.95 | 100 |
| 02:40 PM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 02:40 PM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 02:36 PM | $43.97 | Down $ -0.04 | $44.01 | $43.97 | 520 |
| 02:36 PM | $43.97 | Up $0.00 | $44.01 | $43.97 | 0 |
| 02:36 PM | $43.97 | Up $0.00 | $44.01 | $43.97 | 0 |
| 02:36 PM | $43.97 | Up $0.00 | $44.01 | $43.97 | 0 |
| 02:35 PM | $44.01 | Down $ -0.04 | $44.01 | $44.01 | 100 |
| 02:32 PM | $44.05 | Down $ -0.06 | $44.05 | $44.05 | 100 |
| 02:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 02:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 02:31 PM | $44.11 | Down $ -0.03 | $44.11 | $44.11 | 115 |
| 02:30 PM | $44.14 | Down $ -0.02 | $44.14 | $44.13 | 500 |
| 02:25 PM | $44.17 | Up $0.16 | $44.17 | $44.07 | 900 |
| 02:25 PM | $44.17 | Up $0.00 | $44.17 | $44.07 | 0 |
| 02:25 PM | $44.17 | Up $0.00 | $44.17 | $44.07 | 0 |
| 02:25 PM | $44.17 | Up $0.00 | $44.17 | $44.07 | 0 |
| 02:25 PM | $44.17 | Up $0.00 | $44.17 | $44.07 | 0 |
| 02:20 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 100 |
| 02:20 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:20 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:20 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:20 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:19 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 120 |
| 02:13 PM | $44.00 | Down $ -0.05 | $44.00 | $44.00 | 100 |
| 02:13 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:13 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:13 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:13 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:13 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 02:10 PM | $44.05 | Up $0.08 | $44.05 | $44.03 | 500 |
| 02:10 PM | $44.05 | Up $0.00 | $44.05 | $44.03 | 0 |
| 02:10 PM | $44.05 | Up $0.00 | $44.05 | $44.03 | 0 |
| 02:09 PM | $43.97 | Down $ -0.01 | $43.99 | $43.97 | 1,252 |
| 02:07 PM | $43.98 | Up $0.15 | $43.98 | $43.98 | 159 |
| 02:07 PM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 02:02 PM | $43.83 | Down $ -0.08 | $43.83 | $43.83 | 100 |
| 02:02 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 02:02 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 02:02 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 02:02 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 02:00 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 100 |
| 02:00 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 01:57 PM | $43.91 | Down $ -0.05 | $43.91 | $43.91 | 100 |
| 01:57 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 01:57 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 01:56 PM | $43.96 | Up $0.02 | $43.96 | $43.96 | 251 |
| 01:54 PM | $43.94 | Down $ -0.05 | $43.94 | $43.94 | 600 |
| 01:54 PM | $43.94 | Up $0.00 | $43.94 | $43.94 | 0 |
| 01:50 PM | $43.99 | Up $0.00 | $44.00 | $43.98 | 700 |
| 01:50 PM | $43.99 | Up $0.00 | $44.00 | $43.98 | 0 |
| 01:50 PM | $43.99 | Up $0.00 | $44.00 | $43.98 | 0 |
| 01:50 PM | $43.99 | Up $0.00 | $44.00 | $43.98 | 0 |
| 01:46 PM | $43.99 | Up $0.00 | $43.99 | $43.99 | 200 |
| 01:46 PM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 01:46 PM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 01:46 PM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 01:43 PM | $43.99 | Down $ -0.08 | $43.99 | $43.99 | 500 |
| 01:43 PM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 01:43 PM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 01:36 PM | $44.07 | Up $0.06 | $44.07 | $44.01 | 500 |
| 01:36 PM | $44.07 | Up $0.00 | $44.07 | $44.01 | 0 |
| 01:36 PM | $44.07 | Up $0.00 | $44.07 | $44.01 | 0 |
| 01:36 PM | $44.07 | Up $0.00 | $44.07 | $44.01 | 0 |
| 01:36 PM | $44.07 | Up $0.00 | $44.07 | $44.01 | 0 |
| 01:36 PM | $44.07 | Up $0.00 | $44.07 | $44.01 | 0 |
| 01:36 PM | $44.07 | Up $0.00 | $44.07 | $44.01 | 0 |
| 01:31 PM | $44.01 | Up $0.11 | $44.01 | $43.98 | 500 |
| 01:31 PM | $44.01 | Up $0.00 | $44.01 | $43.98 | 0 |
| 01:31 PM | $44.01 | Up $0.00 | $44.01 | $43.98 | 0 |
| 01:31 PM | $44.01 | Up $0.00 | $44.01 | $43.98 | 0 |
| 01:31 PM | $44.01 | Up $0.00 | $44.01 | $43.98 | 0 |
| 01:24 PM | $43.90 | Up $0.11 | $43.90 | $43.90 | 600 |
| 01:24 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 01:24 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 01:24 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 01:24 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 01:24 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 01:24 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 01:20 PM | $43.79 | Down $ -0.04 | $43.79 | $43.79 | 100 |
| 01:20 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:20 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:20 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:09 PM | $43.83 | Up $0.01 | $43.83 | $43.83 | 133 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:09 PM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 01:05 PM | $43.82 | Up $0.22 | $43.82 | $43.69 | 800 |
| 01:05 PM | $43.82 | Up $0.00 | $43.82 | $43.69 | 0 |
| 01:05 PM | $43.82 | Up $0.00 | $43.82 | $43.69 | 0 |
| 01:05 PM | $43.82 | Up $0.00 | $43.82 | $43.69 | 0 |
| 01:03 PM | $43.60 | Down $ -0.10 | $43.60 | $43.60 | 100 |
| 01:03 PM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 12:58 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 100 |
| 12:58 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 12:58 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 12:58 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 12:58 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 12:56 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 100 |
| 12:56 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 12:54 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 261 |
| 12:54 PM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 12:53 PM | $43.71 | Down $ -0.01 | $43.71 | $43.71 | 100 |
| 12:51 PM | $43.71 | Down $ -0.02 | $43.71 | $43.67 | 200 |
| 12:51 PM | $43.71 | Up $0.00 | $43.71 | $43.67 | 0 |
| 12:49 PM | $43.73 | Down $ -0.12 | $43.81 | $43.73 | 251 |
| 12:49 PM | $43.73 | Up $0.00 | $43.81 | $43.73 | 0 |
| 12:48 PM | $43.85 | Down $ -0.02 | $43.85 | $43.85 | 100 |
| 12:47 PM | $43.86 | Down $ -0.12 | $43.97 | $43.86 | 1,600 |
| 12:44 PM | $43.98 | Up $0.02 | $44.02 | $43.98 | 300 |
| 12:44 PM | $43.98 | Up $0.00 | $44.02 | $43.98 | 0 |
| 12:44 PM | $43.98 | Up $0.00 | $44.02 | $43.98 | 0 |
| 12:43 PM | $43.96 | Up $0.08 | $43.96 | $43.90 | 200 |
| 12:38 PM | $43.88 | Down $ -0.01 | $43.88 | $43.88 | 100 |
| 12:38 PM | $43.88 | Up $0.00 | $43.88 | $43.88 | 0 |
| 12:38 PM | $43.88 | Up $0.00 | $43.88 | $43.88 | 0 |
| 12:38 PM | $43.88 | Up $0.00 | $43.88 | $43.88 | 0 |
| 12:38 PM | $43.88 | Up $0.00 | $43.88 | $43.88 | 0 |
| 12:37 PM | $43.89 | Up $0.25 | $43.89 | $43.73 | 600 |
| 12:36 PM | $43.64 | Up $0.05 | $43.70 | $43.59 | 19,386 |
| 12:35 PM | $43.59 | Up $0.03 | $43.59 | $43.59 | 100 |
| 12:34 PM | $43.56 | Up $0.11 | $43.56 | $43.56 | 200 |
| 12:33 PM | $43.46 | Down $ -0.05 | $43.46 | $43.46 | 100 |
| 12:31 PM | $43.51 | Up $0.04 | $43.51 | $43.51 | 100 |
| 12:31 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 0 |
| 12:28 PM | $43.47 | Up $0.05 | $43.47 | $43.47 | 100 |
| 12:28 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:28 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:24 PM | $43.42 | Down $ -0.07 | $43.42 | $43.42 | 100 |
| 12:24 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 12:24 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 12:24 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
| 12:21 PM | $43.49 | Up $0.12 | $43.49 | $43.39 | 1,293 |
| 12:21 PM | $43.49 | Up $0.00 | $43.49 | $43.39 | 0 |
| 12:21 PM | $43.49 | Up $0.00 | $43.49 | $43.39 | 0 |
| 12:14 PM | $43.37 | Down $ -0.12 | $43.37 | $43.37 | 100 |
| 12:14 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 12:14 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 12:14 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 12:14 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 12:14 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 12:14 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 12:08 PM | $43.49 | Down $ -0.10 | $43.49 | $43.49 | 200 |
| 12:08 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
| 12:08 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
| 12:08 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
| 12:08 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
| 12:08 PM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
| 12:07 PM | $43.59 | Down $ -0.01 | $43.59 | $43.59 | 100 |
| 12:06 PM | $43.60 | Down $ -0.03 | $43.60 | $43.60 | 100 |
| 12:03 PM | $43.63 | Down $ -0.08 | $43.63 | $43.63 | 100 |
| 12:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 12:03 PM | $43.63 | Up $0.00 | $43.63 | $43.63 | 0 |
| 12:01 PM | $43.71 | Up $0.09 | $43.71 | $43.69 | 863 |
| 12:01 PM | $43.71 | Up $0.00 | $43.71 | $43.69 | 0 |
| 12:00 PM | $43.62 | Up $0.04 | $43.67 | $43.62 | 4,776 |
| 11:58 AM | $43.58 | Down $ -0.12 | $43.58 | $43.58 | 100 |
| 11:58 AM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 11:51 AM | $43.70 | Down $0.00 | $43.70 | $43.70 | 200 |
| 11:51 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 11:51 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 11:51 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 11:51 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 11:51 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 11:51 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 11:50 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 117 |
| 11:48 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 200 |
| 11:48 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 200 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:36 AM | $43.70 | Up $0.00 | $43.71 | $43.70 | 0 |
| 11:34 AM | $43.70 | Down $ -0.07 | $43.70 | $43.70 | 100 |
| 11:34 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 0 |
| 11:33 AM | $43.77 | Down $ -0.05 | $43.77 | $43.77 | 100 |
| 11:22 AM | $43.82 | Up $0.04 | $43.82 | $43.82 | 500 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:22 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:21 AM | $43.78 | Up $0.03 | $43.78 | $43.78 | 100 |
| 11:20 AM | $43.75 | Up $0.04 | $43.75 | $43.75 | 100 |
| 11:18 AM | $43.71 | Down $ -0.03 | $43.71 | $43.71 | 200 |
| 11:18 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 11:15 AM | $43.74 | Down $ -0.06 | $43.79 | $43.74 | 383 |
| 11:15 AM | $43.74 | Up $0.00 | $43.79 | $43.74 | 0 |
| 11:15 AM | $43.74 | Up $0.00 | $43.79 | $43.74 | 0 |
| 11:14 AM | $43.80 | Down $ -0.07 | $43.80 | $43.80 | 100 |
| 11:11 AM | $43.87 | Up $0.00 | $43.87 | $43.85 | 400 |
| 11:11 AM | $43.87 | Up $0.00 | $43.87 | $43.85 | 0 |
| 11:11 AM | $43.87 | Up $0.00 | $43.87 | $43.85 | 0 |
| 11:06 AM | $43.87 | Down $ -0.04 | $43.87 | $43.87 | 2,700 |
| 11:06 AM | $43.87 | Up $0.00 | $43.87 | $43.87 | 0 |
| 11:06 AM | $43.87 | Up $0.00 | $43.87 | $43.87 | 0 |
| 11:06 AM | $43.87 | Up $0.00 | $43.87 | $43.87 | 0 |
| 11:06 AM | $43.87 | Up $0.00 | $43.87 | $43.87 | 0 |
| 11:05 AM | $43.91 | Up $0.09 | $43.91 | $43.90 | 300 |
| 11:04 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 100 |
| 11:02 AM | $43.82 | Down $ -0.03 | $43.82 | $43.82 | 100 |
| 11:02 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:00 AM | $43.85 | Up $0.05 | $43.85 | $43.85 | 200 |
| 11:00 AM | $43.85 | Up $0.00 | $43.85 | $43.85 | 0 |
| 10:56 AM | $43.80 | Down $ -0.01 | $43.81 | $43.75 | 1,100 |
| 10:56 AM | $43.80 | Up $0.00 | $43.81 | $43.75 | 0 |
| 10:56 AM | $43.80 | Up $0.00 | $43.81 | $43.75 | 0 |
| 10:56 AM | $43.80 | Up $0.00 | $43.81 | $43.75 | 0 |
| 10:54 AM | $43.81 | Up $0.02 | $43.81 | $43.74 | 200 |
| 10:54 AM | $43.81 | Up $0.00 | $43.81 | $43.74 | 0 |
| 10:53 AM | $43.79 | Down $ -0.03 | $43.79 | $43.79 | 200 |
| 10:50 AM | $43.82 | Down $ -0.03 | $43.84 | $43.82 | 571 |
| 10:50 AM | $43.82 | Up $0.00 | $43.84 | $43.82 | 0 |
| 10:50 AM | $43.82 | Up $0.00 | $43.84 | $43.82 | 0 |
| 10:47 AM | $43.85 | Up $0.04 | $43.85 | $43.85 | 100 |
| 10:47 AM | $43.85 | Up $0.00 | $43.85 | $43.85 | 0 |
| 10:47 AM | $43.85 | Up $0.00 | $43.85 | $43.85 | 0 |
| 10:46 AM | $43.81 | Down $ -0.05 | $43.82 | $43.77 | 400 |
| 10:45 AM | $43.86 | Up $0.05 | $43.86 | $43.86 | 300 |
| 10:44 AM | $43.81 | Up $0.14 | $43.81 | $43.81 | 229 |
| 10:37 AM | $43.68 | Up $0.12 | $43.69 | $43.65 | 1,200 |
| 10:37 AM | $43.68 | Up $0.00 | $43.69 | $43.65 | 0 |
| 10:37 AM | $43.68 | Up $0.00 | $43.69 | $43.65 | 0 |
| 10:37 AM | $43.68 | Up $0.00 | $43.69 | $43.65 | 0 |
| 10:37 AM | $43.68 | Up $0.00 | $43.69 | $43.65 | 0 |
| 10:37 AM | $43.68 | Up $0.00 | $43.69 | $43.65 | 0 |
| 10:37 AM | $43.68 | Up $0.00 | $43.69 | $43.65 | 0 |
| 10:35 AM | $43.56 | Up $0.09 | $43.56 | $43.56 | 100 |
| 10:35 AM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 10:32 AM | $43.46 | Down $ -0.10 | $43.46 | $43.46 | 100 |
| 10:32 AM | $43.46 | Up $0.00 | $43.46 | $43.46 | 0 |
| 10:32 AM | $43.46 | Up $0.00 | $43.46 | $43.46 | 0 |
| 10:23 AM | $43.57 | Down $ -0.07 | $43.57 | $43.54 | 300 |
| 10:23 AM | $43.57 | Up $0.00 | $43.57 | $43.54 | 0 |
| 10:23 AM | $43.57 | Up $0.00 | $43.57 | $43.54 | 0 |
| 10:23 AM | $43.57 | Up $0.00 | $43.57 | $43.54 | 0 |
| 10:23 AM | $43.57 | Up $0.00 | $43.57 | $43.54 | 0 |
| 10:23 AM | $43.57 | Up $0.00 | $43.57 | $43.54 | 0 |
| 10:23 AM | $43.57 | Up $0.00 | $43.57 | $43.54 | 0 |
| 10:23 AM | $43.57 | Up $0.00 | $43.57 | $43.54 | 0 |
| 10:23 AM | $43.57 | Up $0.00 | $43.57 | $43.54 | 0 |
| 10:22 AM | $43.63 | Up $0.11 | $43.63 | $43.44 | 1,636 |
| 10:17 AM | $43.52 | Down $ -0.14 | $43.53 | $43.52 | 400 |
| 10:17 AM | $43.52 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:17 AM | $43.52 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:17 AM | $43.52 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:17 AM | $43.52 | Up $0.00 | $43.53 | $43.52 | 0 |
| 10:15 AM | $43.66 | Down $ -0.05 | $43.66 | $43.66 | 100 |
| 10:15 AM | $43.66 | Up $0.00 | $43.66 | $43.66 | 0 |
| 10:12 AM | $43.71 | Down $ -0.01 | $43.71 | $43.71 | 835 |
| 10:12 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 10:12 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 10:10 AM | $43.72 | Down $ -0.16 | $43.86 | $43.72 | 300 |
| 10:10 AM | $43.72 | Up $0.00 | $43.86 | $43.72 | 0 |
| 10:08 AM | $43.88 | Down $ -0.09 | $43.89 | $43.88 | 300 |
| 10:08 AM | $43.88 | Up $0.00 | $43.89 | $43.88 | 0 |
| 10:07 AM | $43.97 | Down $ -0.04 | $44.04 | $43.97 | 800 |
| 10:06 AM | $44.01 | Up $0.01 | $44.01 | $44.01 | 100 |
| 10:05 AM | $44.00 | Up $0.32 | $44.00 | $44.00 | 100 |
| 10:00 AM | $43.68 | Down $ -0.10 | $43.99 | $43.68 | 290 |
| 10:00 AM | $43.68 | Up $0.00 | $43.99 | $43.68 | 0 |
| 10:00 AM | $43.68 | Up $0.00 | $43.99 | $43.68 | 0 |
| 10:00 AM | $43.68 | Up $0.00 | $43.99 | $43.68 | 0 |
| 10:00 AM | $43.68 | Up $0.00 | $43.99 | $43.68 | 0 |
| 09:53 AM | $43.79 | Up $0.19 | $43.79 | $43.79 | 281 |
| 09:53 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 09:53 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 09:53 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 09:53 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 09:53 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 09:53 AM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 09:52 AM | $43.59 | Down $ -0.15 | $43.59 | $43.59 | 200 |
| 09:47 AM | $43.74 | Down $ -0.21 | $43.83 | $43.74 | 442 |
| 09:47 AM | $43.74 | Up $0.00 | $43.83 | $43.74 | 0 |
| 09:47 AM | $43.74 | Up $0.00 | $43.83 | $43.74 | 0 |
| 09:47 AM | $43.74 | Up $0.00 | $43.83 | $43.74 | 0 |
| 09:47 AM | $43.74 | Up $0.00 | $43.83 | $43.74 | 0 |
| 09:39 AM | $43.96 | Up $0.48 | $43.96 | $43.96 | 100 |
| 09:39 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 09:39 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 09:39 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 09:39 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 09:39 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 09:39 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 09:39 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| Previous close | $43.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/12/2025 | $43.95 | $43.64 | $44.17 | $43.37 | 87,450 |
| 17/12/2025 | $43.47 | $43.42 | $43.90 | $43.37 | 65,980 |
| 16/12/2025 | $44.52 | $44.41 | $44.62 | $44.14 | 101,329 |
| 15/12/2025 | $44.13 | $44.25 | $44.44 | $43.92 | 78,589 |
| 12/12/2025 | $44.47 | $44.96 | $45.07 | $44.36 | 63,958 |
| 11/12/2025 | $45.52 | $45.32 | $45.59 | $44.93 | 99,220 |
| 10/12/2025 | $44.74 | $43.62 | $44.84 | $43.27 | 181,388 |
| 09/12/2025 | $43.11 | $42.91 | $43.63 | $42.86 | 97,615 |
| 08/12/2025 | $43.71 | $44.51 | $44.60 | $43.55 | 82,207 |
| 05/12/2025 | $44.46 | $44.12 | $44.66 | $43.83 | 52,446 |
| 04/12/2025 | $44.33 | $44.87 | $45.20 | $44.29 | 71,076 |
| 03/12/2025 | $45.13 | $44.11 | $45.16 | $44.10 | 123,940 |
| 02/12/2025 | $43.66 | $42.77 | $43.68 | $42.72 | 77,503 |
| 01/12/2025 | $42.50 | $42.16 | $42.57 | $42.15 | 79,448 |
| 28/11/2025 | $42.33 | $42.32 | $42.33 | $41.93 | 35,243 |
| 26/11/2025 | $42.58 | $42.69 | $42.98 | $42.36 | 104,056 |
| 25/11/2025 | $42.51 | $42.70 | $43.05 | $42.45 | 79,809 |
| 24/11/2025 | $42.31 | $42.43 | $42.55 | $42.02 | 113,066 |
| 21/11/2025 | $41.80 | $41.86 | $42.21 | $41.74 | 85,503 |
| 20/11/2025 | $40.29 | $41.43 | $41.61 | $40.15 | 103,250 |
| 19/11/2025 | $41.93 | $41.60 | $41.99 | $41.45 | 79,521 |
| 18/11/2025 | $41.35 | $41.34 | $41.73 | $41.20 | 80,475 |
| 17/11/2025 | $41.04 | $41.99 | $42.15 | $41.04 | 106,732 |
| 14/11/2025 | $42.35 | $42.37 | $42.51 | $41.99 | 77,523 |
| 13/11/2025 | $42.45 | $42.24 | $42.48 | $41.94 | 107,250 |
| 12/11/2025 | $42.34 | $42.30 | $43.00 | $42.25 | 119,164 |
| 11/11/2025 | $41.36 | $41.17 | $41.55 | $41.12 | 54,667 |
| 10/11/2025 | $41.30 | $40.89 | $41.35 | $40.76 | 88,134 |
| 07/11/2025 | $40.72 | $40.43 | $40.73 | $40.16 | 131,756 |
| 06/11/2025 | $41.00 | $41.35 | $41.43 | $40.83 | 51,365 |
Graphs are not available, please refer to the detailed table